Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.79 | 33.23 | 32.40 | 32.43 | 420,063 | -0.14(-0.43%) |
Sep 29, 2021 | 32.62 | 33.00 | 32.12 | 32.57 | 248,057 | +0.32(+0.99%) |
Sep 28, 2021 | 32.59 | 32.72 | 31.85 | 32.25 | 375,708 | -0.26(-0.80%) |
Sep 27, 2021 | 33.26 | 33.67 | 32.50 | 32.51 | 380,178 | -0.39(-1.19%) |
Sep 24, 2021 | 32.57 | 34.55 | 31.73 | 32.90 | 581,341 | -0.34(-1.02%) |
Sep 23, 2021 | 32.83 | 33.61 | 32.78 | 33.24 | 396,389 | +0.89(+2.75%) |
Sep 22, 2021 | 32.00 | 32.78 | 32.00 | 32.35 | 282,315 | +0.71(+2.24%) |
Sep 21, 2021 | 32.00 | 32.05 | 31.23 | 31.64 | 199,976 | -0.21(-0.66%) |
Sep 20, 2021 | 31.33 | 31.97 | 30.90 | 31.85 | 292,530 | -0.06(-0.19%) |
Sep 17, 2021 | 32.19 | 32.44 | 31.67 | 31.91 | 665,981 | -0.14(-0.44%) |
Sep 16, 2021 | 33.15 | 33.19 | 32.01 | 32.05 | 151,536 | -0.87(-2.64%) |
Sep 15, 2021 | 32.71 | 33.06 | 32.47 | 32.92 | 158,794 | +0.33(+1.01%) |
Sep 14, 2021 | 33.41 | 33.41 | 32.23 | 32.59 | 180,728 | -0.56(-1.69%) |
Sep 13, 2021 | 32.51 | 33.18 | 32.25 | 33.15 | 316,956 | +1.05(+3.27%) |
Sep 10, 2021 | 33.12 | 33.14 | 32.06 | 32.10 | 205,948 | -0.77(-2.34%) |
Sep 09, 2021 | 32.91 | 33.41 | 32.58 | 32.87 | 187,999 | -0.10(-0.30%) |
Sep 08, 2021 | 33.54 | 33.88 | 32.89 | 32.97 | 291,463 | -0.64(-1.90%) |
Sep 07, 2021 | 33.58 | 33.93 | 33.42 | 33.61 | 183,432 | -0.12(-0.36%) |
Sep 03, 2021 | 33.77 | 34.05 | 33.43 | 33.73 | 215,675 | -0.24(-0.71%) |
Sep 02, 2021 | 34.25 | 34.50 | 33.90 | 33.97 | 115,228 | -0.06(-0.18%) |
Sep 01, 2021 | 33.99 | 34.32 | 33.53 | 34.03 | 164,976 | +0.18(+0.53%) |
Aug 31, 2021 | 33.60 | 34.21 | 33.50 | 33.85 | 238,934 | +0.05(+0.15%) |
Aug 30, 2021 | 34.43 | 34.63 | 33.62 | 33.80 | 188,128 | -0.60(-1.74%) |
Aug 27, 2021 | 33.22 | 34.63 | 33.22 | 34.40 | 220,889 | +1.30(+3.93%) |
Aug 26, 2021 | 33.72 | 33.72 | 33.06 | 33.10 | 280,745 | -0.55(-1.63%) |
Aug 25, 2021 | 33.18 | 33.78 | 32.98 | 33.65 | 216,621 | +0.47(+1.42%) |
Aug 24, 2021 | 32.95 | 33.43 | 32.84 | 33.18 | 253,930 | +0.53(+1.62%) |
Aug 23, 2021 | 32.88 | 33.10 | 32.23 | 32.65 | 226,450 | +0.29(+0.90%) |
Aug 20, 2021 | 32.07 | 32.86 | 32.02 | 32.36 | 188,712 | +0.21(+0.65%) |
Aug 19, 2021 | 32.20 | 32.89 | 31.61 | 32.15 | 229,439 | -0.54(-1.65%) |
Aug 18, 2021 | 33.03 | 33.60 | 32.59 | 32.69 | 129,498 | -0.57(-1.71%) |
Aug 17, 2021 | 33.14 | 33.49 | 32.56 | 33.26 | 186,219 | -0.43(-1.28%) |
Aug 16, 2021 | 33.75 | 34.02 | 32.89 | 33.69 | 184,673 | -0.38(-1.12%) |
Aug 13, 2021 | 34.75 | 34.81 | 33.95 | 34.07 | 139,766 | -0.60(-1.73%) |
Aug 12, 2021 | 35.13 | 35.13 | 34.24 | 34.67 | 158,337 | -0.34(-0.97%) |
Aug 11, 2021 | 34.39 | 35.02 | 34.01 | 35.01 | 186,332 | +0.52(+1.51%) |
Aug 10, 2021 | 33.58 | 34.57 | 33.45 | 34.49 | 148,009 | +0.83(+2.47%) |
Aug 09, 2021 | 34.09 | 34.33 | 33.38 | 33.66 | 157,224 | -0.79(-2.29%) |
Aug 06, 2021 | 34.54 | 34.81 | 34.07 | 34.45 | 124,094 | +0.45(+1.32%) |
Aug 05, 2021 | 33.28 | 34.51 | 33.28 | 34.00 | 170,270 | +1.00(+3.03%) |
Aug 04, 2021 | 34.42 | 34.60 | 32.98 | 33.00 | 317,287 | -2.04(-5.82%) |
Aug 03, 2021 | 35.00 | 35.07 | 33.61 | 35.04 | 401,064 | +0.01(+0.03%) |
Aug 02, 2021 | 35.95 | 37.01 | 35.00 | 35.03 | 194,191 | -0.73(-2.04%) |
Jul 30, 2021 | 36.81 | 37.00 | 35.51 | 35.76 | 313,153 | -1.06(-2.88%) |
Jul 29, 2021 | 36.29 | 37.08 | 35.92 | 36.82 | 273,368 | +0.83(+2.31%) |
Jul 28, 2021 | 36.41 | 36.85 | 35.34 | 35.99 | 221,825 | +0.02(+0.06%) |
Jul 27, 2021 | 35.84 | 36.55 | 35.64 | 35.97 | 166,215 | -0.41(-1.13%) |
Jul 26, 2021 | 36.44 | 36.84 | 35.99 | 36.38 | 225,907 | -0.06(-0.16%) |
Jul 23, 2021 | 36.69 | 37.12 | 36.25 | 36.44 | 266,752 | +0.06(+0.16%) |
Jul 22, 2021 | 37.16 | 37.30 | 36.32 | 36.38 | 392,224 | -1.01(-2.70%) |
Jul 21, 2021 | 35.70 | 38.53 | 35.43 | 37.39 | 381,540 | +1.09(+3.00%) |
Jul 20, 2021 | 34.41 | 36.65 | 34.33 | 36.30 | 366,595 | +2.02(+5.89%) |
Jul 19, 2021 | 35.53 | 35.53 | 34.14 | 34.28 | 491,784 | -2.09(-5.75%) |
Jul 16, 2021 | 37.76 | 37.76 | 36.22 | 36.37 | 239,640 | -0.06(-0.16%) |
Jul 15, 2021 | 36.51 | 36.93 | 36.13 | 36.43 | 276,821 | -0.30(-0.82%) |
Jul 14, 2021 | 37.20 | 37.79 | 36.68 | 36.73 | 227,828 | -0.11(-0.30%) |
Jul 13, 2021 | 37.19 | 37.48 | 36.39 | 36.84 | 361,156 | -0.90(-2.38%) |
Jul 12, 2021 | 37.18 | 37.78 | 36.72 | 37.74 | 210,585 | +0.17(+0.45%) |
Jul 09, 2021 | 37.54 | 37.84 | 37.12 | 37.57 | 156,543 | +0.82(+2.23%) |
Jul 08, 2021 | 35.90 | 37.42 | 35.39 | 36.75 | 331,055 | -0.10(-0.27%) |
Jul 07, 2021 | 36.96 | 37.40 | 36.14 | 36.85 | 351,871 | -0.49(-1.31%) |
Jul 06, 2021 | 38.00 | 38.01 | 36.51 | 37.34 | 291,941 | -0.78(-2.05%) |
Jul 02, 2021 | 38.64 | 38.89 | 38.00 | 38.12 | 213,525 | -0.86(-2.21%) |